Advertisement
U.S. markets closed

Pacira BioSciences, Inc. (PCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.29-0.12 (-0.41%)
At close: 04:00PM EDT
29.88 +0.59 (+2.01%)
After hours: 05:01PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202429.4229.6228.7029.2929.29328,000
Mar 15, 202429.0229.6828.8229.4129.411,256,400
Mar 14, 202430.2730.2729.1129.2629.26445,700
Mar 13, 202430.5730.9529.8930.2930.29370,000
Mar 12, 202431.1131.4630.5130.5630.56260,200
Mar 11, 202430.9831.4530.8331.0231.02444,100
Mar 08, 202430.6631.4330.3431.4131.41527,900
Mar 07, 202430.4031.4730.2530.6430.64626,700
Mar 06, 202429.5030.1628.9630.1130.11605,400
Mar 05, 202429.1429.4528.6229.4429.44452,600
Mar 04, 202428.4029.5027.8929.2029.20711,600
Mar 01, 202429.6930.0128.6828.8628.86662,200
Feb 29, 202429.4530.5228.6129.7229.72768,400
Feb 28, 202429.5730.2629.3029.9129.91540,700
Feb 27, 202430.1630.2029.6729.8529.85497,600
Feb 26, 202429.9730.3229.5629.7429.74351,700
Feb 23, 202430.0030.3429.4630.0430.04348,500
Feb 22, 202429.7529.9829.3529.9729.97358,300
Feb 21, 202429.8229.9629.5229.7029.70299,900
Feb 20, 202428.8629.8828.8629.8629.86401,500
Feb 16, 202429.6429.8129.0829.0829.08350,000
Feb 15, 202429.4529.9329.3729.6629.66286,800
Feb 14, 202429.5929.6529.0029.2329.23286,700
Feb 13, 202429.1629.9128.9429.2129.21360,700
Feb 12, 202428.9230.0428.9230.0230.02644,700
Feb 09, 202427.7528.9727.6528.7828.78604,000
Feb 08, 202428.5528.8727.3727.7027.701,319,200
Feb 07, 202430.1430.1528.4528.4928.491,045,000
Feb 06, 202431.1231.1730.5530.7830.78501,200
Feb 05, 202430.0831.4829.9831.1431.14633,600
Feb 02, 202431.0831.1530.1430.3430.341,217,500
Feb 01, 202432.6532.6531.7031.7831.78550,000
Jan 31, 202433.0634.0132.4932.5932.59584,800
Jan 30, 202433.6433.6432.3533.0733.07554,300
Jan 29, 202432.0232.8231.5032.4732.47375,700
Jan 26, 202432.6732.7732.0332.0532.05267,500
Jan 25, 202432.6332.8431.9632.3932.39259,500
Jan 24, 202432.7832.9631.6332.1832.18291,300
Jan 23, 202432.7132.9631.8232.4032.40262,700
Jan 22, 202432.1332.8531.7632.3032.30390,700
Jan 19, 202431.7931.8931.1031.8431.84306,500
Jan 18, 202431.8532.0731.4131.7331.73414,900
Jan 17, 202431.8632.2031.2031.6431.64390,100
Jan 16, 202432.2532.5131.5832.3332.33385,600
Jan 12, 202433.0133.0132.0332.2332.23344,200
Jan 11, 202432.9432.9431.0032.6532.65848,000
Jan 10, 202434.7834.7832.8733.1733.17616,200
Jan 09, 202435.3135.8134.0234.7334.73465,600
Jan 08, 202434.2935.9534.1535.4835.48691,900
Jan 05, 202432.2434.8632.1134.2734.27599,600
Jan 04, 202432.1532.6131.5632.4232.42381,400
Jan 03, 202432.1932.5331.3432.0732.07480,400
Jan 02, 202433.4833.7231.9732.0032.00679,600
Dec 29, 202333.5033.7932.9233.7433.74419,700
Dec 28, 202334.1434.5233.4533.5833.58484,400
Dec 27, 202333.7534.4333.6934.3134.31508,500
Dec 26, 202333.2633.7833.2133.6233.62359,600
Dec 22, 202333.1733.7132.5533.0533.05400,400
Dec 21, 202332.2433.3732.2032.9732.97630,000
Dec 20, 202332.1633.3931.9432.2132.21751,100
Dec 19, 202331.2831.8531.2731.4731.47510,100
Dec 18, 202331.2331.4830.7130.8530.85719,400
Dec 15, 202330.9931.5030.2331.2931.293,720,800
Dec 14, 202330.3031.0330.2030.7930.79620,200
Dec 13, 202328.6629.9928.3629.8829.88734,700
Dec 12, 202327.4928.7227.1028.6828.68353,100
Dec 11, 202327.9928.1627.5027.5527.55289,100
Dec 08, 202327.8628.3327.6228.0628.06229,600
Dec 07, 202327.6627.9627.2027.9427.94385,300
Dec 06, 202328.8728.9727.5327.6627.66337,900
Dec 05, 202328.3128.8927.9928.6928.69309,000
Dec 04, 202327.8929.1227.7728.4928.49393,800
Dec 01, 202327.3528.0026.8127.8127.81422,200
Nov 30, 202327.3527.5926.4927.2827.28361,500
Nov 29, 202327.6528.1426.7027.0227.02434,200
Nov 28, 202326.2127.6225.9327.5027.50561,200
Nov 27, 202326.7426.7726.1826.3226.32388,100
Nov 24, 202326.7227.2226.6926.9126.91150,600
Nov 22, 202326.8827.0726.3126.6926.69347,700
Nov 21, 202327.5027.6026.5726.6626.66489,000
Nov 20, 202327.9028.4427.4227.6727.67554,000
Nov 17, 202328.3228.3227.5927.8927.89451,800
Nov 16, 202328.6828.6827.1027.9527.95508,000
Nov 15, 202328.0329.1227.9728.5628.561,045,500
Nov 14, 202328.1829.0028.0128.1128.11709,400
Nov 13, 202328.2028.5627.7828.1228.12281,100
Nov 10, 202328.7430.0628.1228.4828.48508,100
Nov 09, 202330.2430.3427.6228.4328.43744,000
Nov 08, 202330.4430.6829.4329.9229.92375,300
Nov 07, 202330.6030.7629.5530.2830.28558,100
Nov 06, 202330.7931.2730.3030.7430.74706,800
Nov 03, 202329.7631.1429.2331.0431.04737,000
Nov 02, 202328.3029.3827.4329.1929.19935,900
Nov 01, 202328.0828.6527.6928.3128.31451,700
Oct 31, 202327.8328.5027.8328.2628.26402,700
Oct 30, 202327.9228.5027.6627.7827.78369,800
Oct 27, 202327.1127.6826.5927.5727.57436,500
Oct 26, 202327.4327.9627.1427.2927.29353,100
Oct 25, 202327.9828.0926.8627.2427.24416,700
Oct 24, 202328.1928.7527.9628.2228.22313,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...